Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
53.13
-0.39 (-0.72%)
Oct 31, 2024, 2:24 PM EDT - Market closed
AVDS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 52.98 | 53.28 | 52.86 | 53.28 | 53.28 | -0.45% | 3,218 |
Oct 30, 2024 | 53.50 | 53.56 | 53.50 | 53.52 | 53.52 | 0.02% | 800 |
Oct 29, 2024 | 53.41 | 53.55 | 53.37 | 53.51 | 53.51 | -0.35% | 7,606 |
Oct 28, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.52% | 1,800 |
Oct 25, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.39% | 100 |
Oct 24, 2024 | 53.70 | 53.70 | 53.52 | 53.63 | 53.63 | 0.39% | 1,423 |
Oct 23, 2024 | 53.50 | 53.50 | 53.26 | 53.42 | 53.42 | -1.62% | 1,516 |
Oct 22, 2024 | 54.28 | 54.35 | 54.27 | 54.30 | 54.30 | -0.28% | 837 |
Oct 21, 2024 | 54.92 | 54.92 | 54.45 | 54.45 | 54.45 | -1.25% | 800 |
Oct 18, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.69% | 100 |
Oct 17, 2024 | 54.95 | 54.95 | 54.76 | 54.76 | 54.76 | -0.29% | 1,226 |
Oct 16, 2024 | 54.87 | 55.01 | 54.86 | 54.92 | 54.92 | 0.38% | 8,318 |
Oct 15, 2024 | 54.90 | 54.90 | 54.71 | 54.71 | 54.71 | -0.58% | 410 |
Oct 14, 2024 | 54.89 | 55.03 | 54.89 | 55.03 | 55.03 | -0.18% | 700 |
Oct 11, 2024 | 55.21 | 55.21 | 55.13 | 55.13 | 55.13 | 0.40% | 808 |
Oct 10, 2024 | 54.86 | 54.91 | 54.86 | 54.91 | 54.91 | -0.15% | 1,106 |
Oct 9, 2024 | 54.85 | 55.00 | 54.85 | 54.99 | 54.99 | -0.16% | 738 |
Oct 8, 2024 | 55.03 | 55.08 | 54.99 | 55.08 | 55.08 | -0.36% | 1,700 |
Oct 7, 2024 | 55.52 | 55.52 | 55.25 | 55.28 | 55.28 | -0.81% | 2,432 |
Oct 4, 2024 | 55.43 | 55.73 | 55.43 | 55.73 | 55.73 | 0.94% | 1,509 |
Oct 3, 2024 | 55.24 | 55.24 | 55.21 | 55.21 | 55.21 | -0.83% | 800 |
Oct 2, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.59% | 100 |
Oct 1, 2024 | 56.12 | 56.14 | 55.70 | 56.00 | 56.00 | -0.66% | 2,300 |
Sep 30, 2024 | 56.27 | 56.58 | 55.45 | 56.37 | 56.37 | 0.41% | 25,800 |
Sep 27, 2024 | 56.44 | 56.44 | 56.14 | 56.14 | 56.14 | -0.94% | 3,600 |
Sep 26, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 2.26% | 100 |
Sep 25, 2024 | 55.80 | 55.80 | 55.41 | 55.42 | 55.42 | -0.57% | 3,000 |
Sep 24, 2024 | 55.56 | 55.74 | 55.56 | 55.74 | 55.74 | 0.34% | 703 |
Sep 23, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.43% | 111 |
Sep 20, 2024 | 55.46 | 55.46 | 55.31 | 55.31 | 55.31 | -0.88% | 700 |
Sep 19, 2024 | 55.83 | 55.83 | 55.80 | 55.80 | 55.80 | 1.99% | 1,600 |
Sep 18, 2024 | 54.69 | 54.86 | 54.69 | 54.71 | 54.71 | 0.04% | 1,441 |
Sep 17, 2024 | 55.02 | 55.02 | 54.62 | 54.69 | 54.69 | -0.33% | 4,733 |
Sep 16, 2024 | 54.77 | 54.87 | 54.77 | 54.87 | 54.87 | 0.57% | 330 |
Sep 13, 2024 | 54.56 | 54.59 | 54.46 | 54.56 | 54.56 | 0.61% | 2,100 |
Sep 12, 2024 | 53.85 | 54.23 | 53.85 | 54.23 | 54.23 | 0.95% | 2,800 |
Sep 11, 2024 | 52.99 | 53.72 | 52.99 | 53.72 | 53.72 | 0.24% | 3,001 |
Sep 10, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.04% | 1,200 |
Sep 9, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.94% | 1,400 |
Sep 6, 2024 | 53.50 | 53.50 | 53.04 | 53.07 | 53.07 | -2.14% | 5,515 |
Sep 5, 2024 | 54.07 | 54.37 | 54.07 | 54.23 | 54.23 | 0.41% | 2,938 |
Sep 4, 2024 | 54.19 | 54.19 | 53.97 | 54.01 | 54.01 | 0.09% | 2,637 |
Sep 3, 2024 | 54.22 | 54.22 | 53.96 | 53.96 | 53.96 | -2.19% | 3,634 |
Aug 30, 2024 | 55.22 | 55.22 | 54.97 | 55.17 | 55.17 | 0.51% | 2,318 |
Aug 29, 2024 | 55.10 | 55.10 | 54.89 | 54.89 | 54.89 | 0.05% | 1,547 |
Aug 28, 2024 | 55.01 | 55.01 | 54.73 | 54.86 | 54.86 | -0.90% | 2,200 |
Aug 27, 2024 | 55.22 | 55.36 | 55.22 | 55.36 | 55.36 | 0.42% | 1,200 |
Aug 26, 2024 | 55.28 | 55.30 | 55.13 | 55.13 | 55.13 | -0.29% | 2,237 |
Aug 23, 2024 | 55.12 | 55.29 | 55.12 | 55.29 | 55.29 | 2.20% | 800 |
Aug 22, 2024 | 54.37 | 54.43 | 54.10 | 54.10 | 54.10 | -0.81% | 800 |
Aug 21, 2024 | 54.37 | 54.54 | 54.37 | 54.54 | 54.54 | 0.76% | 226 |
Aug 20, 2024 | 54.07 | 54.13 | 54.07 | 54.13 | 54.13 | -0.11% | 2,000 |
Aug 19, 2024 | 54.03 | 54.24 | 54.03 | 54.19 | 54.19 | 1.23% | 5,100 |
Aug 16, 2024 | 53.39 | 53.53 | 53.39 | 53.53 | 53.53 | 0.54% | 24,100 |
Aug 15, 2024 | 53.26 | 53.31 | 53.24 | 53.24 | 53.24 | 0.81% | 900 |
Aug 14, 2024 | 52.65 | 52.87 | 52.65 | 52.81 | 52.81 | 0.25% | 6,200 |
Aug 13, 2024 | 52.18 | 52.68 | 52.18 | 52.68 | 52.68 | 1.72% | 2,328 |
Aug 12, 2024 | 51.70 | 51.87 | 51.67 | 51.79 | 51.79 | 0.21% | 1,235 |
Aug 9, 2024 | 51.49 | 51.68 | 51.45 | 51.68 | 51.68 | 0.62% | 4,313 |
Aug 8, 2024 | 51.22 | 51.42 | 51.21 | 51.36 | 51.36 | 1.54% | 6,300 |
Aug 7, 2024 | 51.29 | 51.29 | 50.58 | 50.58 | 50.58 | 0.04% | 6,200 |
Aug 6, 2024 | 50.32 | 50.77 | 50.28 | 50.56 | 50.56 | 0.42% | 10,600 |
Aug 5, 2024 | 49.45 | 50.63 | 49.45 | 50.35 | 50.35 | -2.54% | 54,946 |
Aug 2, 2024 | 51.60 | 51.66 | 51.54 | 51.66 | 51.66 | -1.95% | 5,322 |
Aug 1, 2024 | 53.54 | 53.54 | 52.57 | 52.69 | 52.69 | -2.88% | 5,413 |
Jul 31, 2024 | 54.20 | 54.44 | 54.09 | 54.25 | 54.25 | 1.63% | 6,700 |
Jul 30, 2024 | 53.30 | 53.42 | 53.22 | 53.38 | 53.38 | 0.41% | 16,830 |
Jul 29, 2024 | 53.17 | 53.17 | 53.15 | 53.16 | 53.16 | -0.60% | 936 |
Jul 26, 2024 | 53.36 | 53.54 | 53.36 | 53.48 | 53.48 | 1.42% | 2,026 |
Jul 25, 2024 | 52.77 | 53.14 | 52.73 | 52.73 | 52.73 | -0.64% | 1,800 |
Jul 24, 2024 | 53.45 | 53.45 | 53.07 | 53.07 | 53.07 | -1.04% | 300,520 |
Jul 23, 2024 | 53.64 | 53.68 | 53.63 | 53.63 | 53.63 | -0.33% | 3,619 |
Jul 22, 2024 | 53.77 | 53.81 | 53.75 | 53.81 | 53.81 | 0.79% | 1,426 |
Jul 19, 2024 | 53.40 | 53.42 | 53.39 | 53.39 | 53.39 | -0.78% | 771 |
Jul 18, 2024 | 54.34 | 54.34 | 53.70 | 53.81 | 53.81 | -0.59% | 1,061 |
Jul 17, 2024 | 54.11 | 54.13 | 54.11 | 54.13 | 54.13 | -0.42% | 2,308 |
Jul 16, 2024 | 53.98 | 54.36 | 53.98 | 54.36 | 54.36 | 0.91% | 599 |
Jul 15, 2024 | 54.07 | 54.07 | 53.85 | 53.87 | 53.87 | -0.54% | 423 |
Jul 12, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 1.24% | 177 |
Jul 11, 2024 | 53.47 | 53.50 | 53.47 | 53.50 | 53.50 | 0.79% | 211 |
Jul 10, 2024 | 52.94 | 53.08 | 52.94 | 53.08 | 53.08 | 1.11% | 120 |
Jul 9, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.03% | 217 |
Jul 8, 2024 | 52.59 | 52.65 | 52.48 | 52.48 | 52.48 | -0.67% | 1,779 |
Jul 5, 2024 | 52.82 | 52.88 | 52.69 | 52.83 | 52.83 | 0.49% | 4,929 |
Jul 3, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 1.36% | 17 |
Jul 2, 2024 | 51.66 | 51.87 | 51.62 | 51.87 | 51.87 | 0.15% | 14,694 |
Jul 1, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.01% | 316 |
Jun 28, 2024 | 51.84 | 51.96 | 51.80 | 51.80 | 51.80 | -0.24% | 1,400 |
Jun 27, 2024 | 51.97 | 51.97 | 51.92 | 51.93 | 51.93 | 0.55% | 522 |
Jun 26, 2024 | 51.57 | 51.64 | 51.57 | 51.64 | 51.64 | -0.70% | 2,916 |
Jun 25, 2024 | 51.99 | 52.01 | 51.97 | 52.01 | 52.01 | -0.28% | 908 |
Jun 24, 2024 | 52.22 | 52.24 | 52.15 | 52.15 | 52.15 | -0.57% | 2,395 |
Jun 21, 2024 | 52.58 | 52.58 | 52.41 | 52.45 | 51.63 | -0.87% | 1,499 |
Jun 20, 2024 | 52.87 | 52.93 | 52.78 | 52.91 | 52.09 | -0.02% | 2,736 |
Jun 18, 2024 | 52.64 | 52.92 | 52.64 | 52.92 | 52.09 | 0.45% | 891 |
Jun 17, 2024 | 52.34 | 52.68 | 52.34 | 52.68 | 51.86 | 0.62% | 5,227 |
Jun 14, 2024 | 52.35 | 52.45 | 52.13 | 52.36 | 51.54 | -0.88% | 4,764 |
Jun 13, 2024 | 52.89 | 52.89 | 52.75 | 52.82 | 52.00 | -1.77% | 1,605 |
Jun 12, 2024 | 54.00 | 54.12 | 53.77 | 53.77 | 52.94 | 1.26% | 2,063 |
Jun 11, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.28 | -1.03% | 84 |